Skip to main content
Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
0.655
+0.004 (0.61%)
At close: Dec 5, 2025

Quarterhill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.650.650.650.650.650.61%962
Dec 4, 20250.660.660.650.650.65-1.15%24,313
Dec 3, 20250.660.660.650.660.660.63%53,000
Dec 2, 20250.650.650.650.650.65-0.50%4,065
Dec 1, 20250.680.680.660.660.66-0.89%21,809
Nov 28, 20250.660.660.660.660.660.94%6,700
Nov 25, 20250.660.660.660.660.66-1.19%1,504
Nov 20, 20250.670.670.670.670.67-0.73%1,013
Nov 19, 20250.670.670.670.670.673.19%500
Nov 18, 20250.640.650.640.650.65-0.78%17,295
Nov 17, 20250.680.680.650.650.65-6.08%17,417
Nov 13, 20250.680.700.680.700.700.85%34,082
Nov 12, 20250.700.710.690.690.69-0.29%15,879
Nov 10, 20250.700.700.680.690.69-1.23%118,670
Nov 7, 20250.710.710.700.700.70-9.99%26,800
Nov 6, 20250.780.800.780.780.784.31%38,600
Nov 5, 20250.740.750.740.750.750.59%53,780
Nov 4, 20250.740.740.740.740.74-1.82%26,400
Nov 3, 20250.760.760.750.760.760.17%14,500
Oct 31, 20250.750.770.750.760.760.71%52,672
Oct 30, 20250.760.760.750.750.75-3.24%23,291
Oct 29, 20250.760.780.760.780.783.10%55,100
Oct 28, 20250.690.760.690.750.75-1.16%35,550
Oct 27, 20250.780.780.760.760.76-1.23%11,000
Oct 24, 20250.760.780.750.770.773.13%67,000
Oct 23, 20250.770.770.750.750.75-1.75%14,225
Oct 22, 20250.750.760.750.760.761.05%85,954
Oct 21, 20250.750.750.750.750.75-1.84%9,700
Oct 20, 20250.780.780.760.770.77-1.08%18,970
Oct 17, 20250.770.770.770.770.770.48%4,700
Oct 15, 20250.790.790.770.770.770.72%13,740
Oct 10, 20250.770.770.770.770.77-3.59%10,105
Oct 9, 20250.790.790.790.790.790.04%15,160
Oct 8, 20250.750.790.750.790.795.46%11,650
Oct 7, 20250.760.770.750.750.75-2.16%17,750
Oct 6, 20250.740.770.740.770.772.56%3,471
Oct 3, 20250.750.750.750.750.75-1.03%10,200
Oct 1, 20250.750.760.750.760.76-0.12%10,827
Sep 30, 20250.750.760.750.760.76-2.99%3,800
Sep 29, 20250.780.780.780.780.782.61%6,116
Sep 26, 20250.790.790.760.760.76-5.73%18,717
Sep 25, 20250.800.810.800.810.810.30%9,807
Sep 24, 20250.810.810.810.810.81-0.85%2,700
Sep 23, 20250.810.820.810.810.81-2.06%7,760
Sep 18, 20250.820.840.820.830.830.30%4,569
Sep 16, 20250.830.830.830.830.830.42%21,600
Sep 15, 20250.840.840.820.820.82-1.90%3,250
Sep 12, 20250.820.840.820.840.84-1.13%2,800
Sep 10, 20250.850.850.850.850.85-3.06%2,400
Sep 9, 20250.880.880.880.880.883.11%2,400
Sep 8, 20250.850.850.850.850.85-9.58%3,100
Sep 3, 20250.950.950.930.940.945.94%7,429
Sep 2, 20250.890.890.890.890.8913.43%2,000
Aug 28, 20250.790.790.780.780.78-2.47%923
Aug 26, 20250.800.800.800.800.800.38%8,225
Aug 25, 20250.810.810.800.800.80-3.48%25,600
Aug 22, 20250.830.830.830.830.831.19%2,500
Aug 21, 20250.820.820.820.820.820.27%2,554
Aug 20, 20250.820.820.820.820.82-0.12%5,000
Aug 19, 20250.850.850.820.820.82-3.31%3,225
Aug 18, 20250.890.890.840.850.85-1.47%25,300
Aug 15, 20250.860.860.860.860.860.23%1,400
Aug 14, 20250.860.860.860.860.86-0.75%6,103
Aug 13, 20250.880.880.860.860.86-6.02%15,100
Aug 12, 20250.930.930.920.920.92-1.46%6,250
Aug 11, 20250.930.950.930.930.93-2.43%5,212
Aug 8, 20250.950.950.950.950.950.51%169
Aug 7, 20250.950.950.950.950.950.68%502
Aug 6, 20250.940.940.940.940.941.08%250
Aug 5, 20250.950.950.930.930.93-3.84%3,708
Aug 4, 20250.960.970.960.970.973.25%759
Jul 28, 20250.940.940.940.940.94-1.11%5,800
Jul 25, 20250.950.950.950.950.95-1.66%9,701
Jul 24, 20250.940.970.940.970.970.86%1,300
Jul 23, 20250.960.960.960.960.961.89%5,100
Jul 21, 20250.961.000.940.940.941.08%17,400
Jul 18, 20250.950.950.930.930.93-7.00%2,300
Jul 14, 20251.001.001.001.001.000.17%650
Jul 10, 20251.001.001.001.001.000.03%5,482
Jul 9, 20251.031.031.001.001.00-0.20%14,736
Jul 8, 20251.011.011.001.001.00-2.72%1,330
Jul 7, 20251.011.031.011.031.032.80%7,600
Jul 3, 20251.021.021.001.001.00-3.47%329,531
Jul 2, 20251.011.041.011.041.042.57%12,195
Jul 1, 20251.011.011.011.011.01-370
Jun 30, 20251.011.011.011.011.01-10,118
Jun 26, 20250.991.010.991.011.014.54%3,033
Jun 24, 20250.970.970.970.970.97-6.20%4,100
Jun 17, 20251.031.031.031.031.03-2,600
Jun 16, 20251.031.031.031.031.030.98%1,102
Jun 13, 20251.021.021.021.021.02-500
Jun 12, 20251.021.021.021.021.02-0.20%18,250
Jun 10, 20251.011.021.011.021.021.19%4,917
Jun 6, 20251.021.021.011.011.01-1.66%22,100